Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,999.00 | 4,012.00 | 3,953.00 | 3,953.00 | 3,953.00 | 3,211,061 |
| 2026-10-15 | 3,900.00 | 3,950.00 | 3,862.00 | 3,950.00 | 3,950.00 | 2,987,185 |
| 2026-10-14 | 3,950.00 | 3,951.00 | 3,828.00 | 3,874.00 | 3,874.00 | 2,335,161 |
| 2026-10-13 | 3,970.00 | 4,018.00 | 3,934.00 | 3,945.00 | 3,945.00 | 5,260,753 |
| 2026-10-12 | 3,920.00 | 3,937.00 | 3,881.00 | 3,915.00 | 3,915.00 | 3,140,706 |
| 2026-10-09 | 3,810.00 | 3,937.00 | 3,802.00 | 3,909.00 | 3,909.00 | 5,742,546 |
| 2026-10-08 | 3,774.00 | 3,790.00 | 3,664.00 | 3,777.00 | 3,777.00 | 4,029,964 |
| 2026-10-07 | 3,680.00 | 3,717.00 | 3,615.00 | 3,672.00 | 3,672.00 | 4,209,338 |
| 2026-10-06 | 3,615.00 | 3,681.00 | 3,584.00 | 3,681.00 | 3,681.00 | 2,858,217 |
| 2026-10-05 | 3,621.00 | 3,654.00 | 3,591.00 | 3,615.00 | 3,615.00 | 2,311,943 |
| 2026-10-02 | 3,700.00 | 3,700.00 | 3,619.00 | 3,620.00 | 3,620.00 | 3,379,461 |
| 2026-10-01 | 3,713.00 | 3,724.00 | 3,621.00 | 3,678.00 | 3,678.00 | 2,997,009 |
| 2026-09-30 | 3,646.00 | 3,731.00 | 3,646.00 | 3,713.00 | 3,713.00 | 4,128,394 |
| 2026-09-29 | 3,671.00 | 3,706.00 | 3,630.00 | 3,652.00 | 3,652.00 | 2,163,550 |
| 2026-09-28 | 3,690.00 | 3,690.00 | 3,624.00 | 3,660.00 | 3,660.00 | 2,583,858 |
| 2026-09-25 | 3,749.00 | 3,749.00 | 3,645.00 | 3,645.00 | 3,645.00 | 3,804,670 |
| 2026-09-23 | 3,791.00 | 3,791.00 | 3,698.00 | 3,714.00 | 3,714.00 | 4,350,750 |
| 2026-09-22 | 3,780.00 | 3,838.00 | 3,730.00 | 3,776.00 | 3,776.00 | 3,487,204 |
| 2026-09-21 | 3,885.00 | 3,885.00 | 3,809.00 | 3,828.00 | 3,747.00 | 3,043,322 |
| 2026-09-18 | 3,840.00 | 3,850.00 | 3,791.00 | 3,822.00 | 3,741.13 | 38,240,406 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 81.0000 ZAC |
| 2026-03-25 | 118.0000 ZAC |
| 2025-09-23 | 81.0000 ZAC |
| 2025-03-26 | 107.0000 ZAC |
| 2024-09-25 | 117.5000 ZAC |
| 2024-03-14 | 148.0000 ZAC |
| 2023-09-20 | 154.5000 ZAC |
| 2023-03-15 | 158.5000 ZAC |
| 2022-09-14 | 149.0000 ZAC |
| 2022-03-23 | 80.5000 ZAC |
| 2021-09-15 | 66.0000 ZAC |
| 2020-03-11 | 89.0000 ZAC |
| 2019-09-18 | 98.5000 ZAC |
| 2019-03-13 | 92.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.